InspireMD Inc (NSPR) Historical Stock Data
1.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSPR is down -0.56% a day on average. There have been 16 days where InspireMD Inc closed green and 14 days where NSPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.88 | 1.95 | 58.52K |
| 2025-12-11 | 1.91 | 1.95 | ↑$0.04 (2.09%) | 1.88 | 2.00 | 50.46K |
| 2025-12-10 | 1.81 | 1.89 | ↑$0.08 (4.42%) | 1.76 | 1.98 | 106.41K |
| 2025-12-09 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.74 | 1.90 | 98.55K |
| 2025-12-08 | 1.93 | 1.82 | ↓$0.11 (-5.70%) | 1.80 | 1.93 | 60.02K |
| 2025-12-05 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.84 | 1.90 | 30.38K |
| 2025-12-04 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.84 | 1.92 | 73.01K |
| 2025-12-03 | 1.94 | 1.91 | ↓$0.03 (-1.41%) | 1.86 | 1.94 | 15.57K |
| 2025-12-02 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.88 | 1.99 | 27.15K |
| 2025-12-01 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.97 | 2.07 | 50.79K |
| 2025-11-28 | 2.10 | 1.98 | ↓$0.12 (-5.71%) | 1.98 | 2.10 | 76.03K |
| 2025-11-26 | 2.00 | 2.09 | ↑$0.09 (4.50%) | 2.00 | 2.11 | 128.35K |
| 2025-11-25 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.93 | 2.04 | 43.57K |
| 2025-11-24 | 2.05 | 1.96 | ↓$0.09 (-4.39%) | 1.93 | 2.05 | 166.92K |
| 2025-11-21 | 1.78 | 1.93 | ↑$0.15 (8.43%) | 1.78 | 2.10 | 282.37K |
| 2025-11-20 | 1.98 | 1.70 | ↓$0.28 (-14.14%) | 1.69 | 1.98 | 86.23K |
| 2025-11-19 | 1.99 | 1.92 | ↓$0.07 (-3.52%) | 1.92 | 2.06 | 66.53K |
| 2025-11-18 | 1.87 | 1.96 | ↑$0.09 (4.81%) | 1.85 | 2.02 | 123.32K |
| 2025-11-17 | 2.12 | 2.01 | ↓$0.11 (-5.19%) | 2.00 | 2.22 | 273.19K |
| 2025-11-14 | 1.87 | 2.11 | ↑$0.24 (12.83%) | 1.87 | 2.13 | 88.41K |
| 2025-11-13 | 1.79 | 1.87 | ↑$0.08 (4.47%) | 1.78 | 1.87 | 42.75K |
| 2025-11-12 | 1.66 | 1.79 | ↑$0.13 (7.83%) | 1.61 | 1.85 | 130.92K |
| 2025-11-11 | 1.69 | 1.63 | ↓$0.06 (-3.55%) | 1.59 | 1.90 | 279.46K |
| 2025-11-10 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.59 | 1.82 | 758.32K |
| 2025-11-07 | 1.96 | 1.81 | ↓$0.15 (-7.65%) | 1.77 | 2.04 | 840.36K |
| 2025-11-06 | 2.12 | 1.96 | ↓$0.16 (-7.55%) | 1.90 | 2.13 | 131.17K |
| 2025-11-05 | 2.13 | 2.11 | ↓$0.02 (-0.94%) | 2.07 | 2.29 | 47.86K |
| 2025-11-04 | 2.40 | 2.13 | ↓$0.28 (-11.46%) | 2.05 | 2.40 | 139.08K |
| 2025-11-03 | 2.18 | 2.29 | ↑$0.11 (5.05%) | 2.18 | 2.35 | 49.34K |
| 2025-10-31 | 2.19 | 2.21 | ↑$0.02 (0.91%) | 2.10 | 2.26 | 65.64K |
Create an account or log in to view more rows.
$NSPR Let’s get it
$NSPR when is earnings
$NSPR what a horse shit show!
$NSPR I gave in! Bought more 100 shares
$NSPR push baby push!
$NSPR PT?
$NSPR take what we can get
$NSPR hold
$NSPR whelp. you win this round. goodluck
$NSPR 5 minute looks sexy